KissMeData/054300/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	479	-8	5	-1.64	62553776	131314	146.87	487	487	469	633	341	487	476.37	0.39	0	-2151	503	494	487	478	471	491	475	335	146	500	360	1	1	66985895	321	119.75	0.60	12	0.20	4.00	800.00	890	20231205	-46.18	469	20240930	2.13	800	-40.12	20240219	469	2.13	20240930	890	-46.18	20231205	469	2.13	20240930	1.38	N	054300	500	334 억		262948	N	N	0	N	00	N
3	20240930	150556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	475	-12	5	-2.46	54709934	114840	128.45	487	487	469	633	341	487	476.40	0.39	0	734	503	494	487	478	471	491	475	335	146	500	360	1	1	66985895	318	118.75	0.59	12	0.17	4.00	800.00	890	20231205	-46.63	469	20240930	1.28	800	-40.62	20240219	469	1.28	20240930	890	-46.63	20231205	469	1.28	20240930	1.38	N	054300	500	334 억		262948	N	N	0	N	00	N
4	20240930	140554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	479	-8	5	-1.64	43138915	90497	101.22	487	487	469	633	341	487	476.69	0.39	0	1008	503	494	487	478	471	491	475	335	146	500	360	1	1	66985895	321	119.75	0.60	12	0.14	4.00	800.00	890	20231205	-46.18	469	20240930	2.13	800	-40.12	20240219	469	2.13	20240930	890	-46.18	20231205	469	2.13	20240930	1.38	N	054300	500	334 억		262948	N	N	0	N	00	N
5	20240930	130554	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	483	-4	5	-0.82	40838304	85714	95.87	487	487	469	633	341	487	476.45	0.39	0	2159	503	494	487	478	471	491	475	335	146	500	360	1	1	66985895	324	120.75	0.60	12	0.13	4.00	800.00	890	20231205	-45.73	469	20240930	2.99	800	-39.62	20240219	469	2.99	20240930	890	-45.73	20231205	469	2.99	20240930	1.38	N	054300	500	334 억		262948	N	N	0	N	00	N
6	20240930	120551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	482	-5	5	-1.03	40079672	84138	94.11	487	487	469	633	341	487	476.36	0.39	0	2165	503	494	487	478	471	491	475	335	146	500	360	1	1	66985895	323	120.50	0.60	12	0.13	4.00	800.00	890	20231205	-45.84	469	20240930	2.77	800	-39.75	20240219	469	2.77	20240930	890	-45.84	20231205	469	2.77	20240930	1.38	N	054300	500	334 억		262948	N	N	0	N	00	N
7	20240930	110549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	483	-4	5	-0.82	39796214	83549	93.45	487	487	469	633	341	487	476.32	0.39	0	2313	503	494	487	478	471	491	475	335	146	500	360	1	1	66985895	324	120.75	0.60	12	0.12	4.00	800.00	890	20231205	-45.73	469	20240930	2.99	800	-39.62	20240219	469	2.99	20240930	890	-45.73	20231205	469	2.99	20240930	1.38	N	054300	500	334 억		262948	N	N	0	N	00	N
8	20240930	100548	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	478	-9	5	-1.85	32918507	69215	77.42	487	487	469	633	341	487	475.60	0.39	0	3001	503	494	487	478	471	491	475	335	146	500	360	1	1	66985895	320	119.50	0.60	12	0.10	4.00	800.00	890	20231205	-46.29	469	20240930	1.92	800	-40.25	20240219	469	1.92	20240930	890	-46.29	20231205	469	1.92	20240930	1.38	N	054300	500	334 억		262948	N	N	0	N	00	N
9	20240930	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	487	0	3	0.00	850302	1746	1.95	487	487	487	633	341	487	487.00	0.39	0	-1401	503	494	487	478	471	491	475	335	146	500	360	1	1	66985895	326	121.75	0.61	12	0.00	4.00	800.00	890	20231205	-45.28	471	20240805	3.40	800	-39.12	20240219	471	3.40	20240805	890	-45.28	20231205	471	3.40	20240805	1.38	N	054300	500	334 억		262948	N	N	0	N	00	N
10	20240927	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	487	-7	5	-1.42	34331967	70406	89.61	491	496	480	642	346	494	487.63	0.40	0	-3904	505	499	493	487	481	502	490	335	148	500	360	1	1	66985895	326	121.75	0.61	12	0.11	4.00	800.00	890	20231205	-45.28	471	20240805	3.40	800	-39.12	20240219	471	3.40	20240805	890	-45.28	20231205	471	3.40	20240805	1.38	N	054300	500	334 억		266875	N	N	0	N	00	N
11	20240927	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	487	-7	5	-1.42	33455370	68606	87.32	491	496	480	642	346	494	487.64	0.40	0	-3683	505	499	493	487	481	502	490	335	148	500	360	1	1	66985895	326	121.75	0.61	12	0.10	4.00	800.00	890	20231205	-45.28	471	20240805	3.40	800	-39.12	20240219	471	3.40	20240805	890	-45.28	20231205	471	3.40	20240805	1.38	N	054300	500	334 억		266875	N	N	0	N	00	N
12	20240927	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	485	-9	5	-1.82	29731340	60945	77.57	491	496	480	642	346	494	487.84	0.40	0	-1217	505	499	493	487	481	502	490	335	148	500	360	1	1	66985895	325	121.25	0.61	12	0.09	4.00	800.00	890	20231205	-45.51	471	20240805	2.97	800	-39.38	20240219	471	2.97	20240805	890	-45.51	20231205	471	2.97	20240805	1.38	N	054300	500	334 억		266875	N	N	0	N	00	N
13	20240927	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	-4	5	-0.81	16110685	32761	41.70	491	496	486	642	346	494	491.76	0.40	0	-2096	505	499	493	487	481	502	490	335	148	500	360	1	1	66985895	328	122.50	0.61	12	0.05	4.00	800.00	890	20231205	-44.94	471	20240805	4.03	800	-38.75	20240219	471	4.03	20240805	890	-44.94	20231205	471	4.03	20240805	1.38	N	054300	500	334 억		266875	N	N	0	N	00	N
14	20240927	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	492	-2	5	-0.40	15165783	30838	39.25	491	496	486	642	346	494	491.79	0.40	0	-1858	505	499	493	487	481	502	490	335	148	500	360	1	1	66985895	330	123.00	0.61	12	0.05	4.00	800.00	890	20231205	-44.72	471	20240805	4.46	800	-38.50	20240219	471	4.46	20240805	890	-44.72	20231205	471	4.46	20240805	1.38	N	054300	500	334 억		266875	N	N	0	N	00	N
15	20240927	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-1	5	-0.20	7362701	14940	19.01	491	496	490	642	346	494	492.82	0.40	0	-1680	505	499	493	487	481	502	490	335	148	500	360	1	1	66985895	330	123.25	0.62	12	0.02	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.38	N	054300	500	334 억		266875	N	N	0	N	00	N
16	20240927	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	0	3	0.00	5608831	11375	14.48	491	496	490	642	346	494	493.08	0.40	0	-1903	505	499	493	487	481	502	490	335	148	500	360	1	1	66985895	331	123.50	0.62	12	0.02	4.00	800.00	890	20231205	-44.49	471	20240805	4.88	800	-38.25	20240219	471	4.88	20240805	890	-44.49	20231205	471	4.88	20240805	1.38	N	054300	500	334 억		266875	N	N	0	N	00	N
17	20240927	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	0	3	0.00	2274284	4632	5.90	491	494	490	642	346	494	490.99	0.40	0	-18	505	499	493	487	481	502	490	335	148	500	360	1	1	66985895	331	123.50	0.62	12	0.01	4.00	800.00	890	20231205	-44.49	471	20240805	4.88	800	-38.25	20240219	471	4.88	20240805	890	-44.49	20231205	471	4.88	20240805	1.38	N	054300	500	334 억		266875	N	N	0	N	00	N
18	20240926	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	7	2	1.44	38657810	78571	72.15	487	499	487	633	341	487	492.01	0.41	0	-5920	510	498	490	478	470	494	474	335	146	500	360	1	1	66985895	331	123.50	0.62	12	0.12	4.00	800.00	890	20231205	-44.49	471	20240805	4.88	800	-38.25	20240219	471	4.88	20240805	890	-44.49	20231205	471	4.88	20240805	1.38	N	054300	500	334 억		272795	N	N	0	N	00	N
19	20240926	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	492	5	2	1.03	33183620	67390	61.88	487	499	487	633	341	487	492.41	0.41	0	-5834	510	498	490	478	470	494	474	335	146	500	360	1	1	66985895	330	123.00	0.61	12	0.10	4.00	800.00	890	20231205	-44.72	471	20240805	4.46	800	-38.50	20240219	471	4.46	20240805	890	-44.72	20231205	471	4.46	20240805	1.38	N	054300	500	334 억		272795	N	N	0	N	00	N
20	20240926	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	9	2	1.85	33142058	67306	61.80	487	499	487	633	341	487	492.41	0.41	0	-5822	510	498	490	478	470	494	474	335	146	500	360	1	1	66985895	332	124.00	0.62	12	0.10	4.00	800.00	890	20231205	-44.27	471	20240805	5.31	800	-38.00	20240219	471	5.31	20240805	890	-44.27	20231205	471	5.31	20240805	1.38	N	054300	500	334 억		272795	N	N	0	N	00	N
21	20240926	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	7	2	1.44	27642267	56153	51.56	487	499	487	633	341	487	492.27	0.41	0	-5712	510	498	490	478	470	494	474	335	146	500	360	1	1	66985895	331	123.50	0.62	12	0.08	4.00	800.00	890	20231205	-44.49	471	20240805	4.88	800	-38.25	20240219	471	4.88	20240805	890	-44.49	20231205	471	4.88	20240805	1.38	N	054300	500	334 억		272795	N	N	0	N	00	N
22	20240926	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	491	4	2	0.82	18497280	37608	34.53	487	499	487	633	341	487	491.85	0.41	0	-1441	510	498	490	478	470	494	474	335	146	500	360	1	1	66985895	329	122.75	0.61	12	0.06	4.00	800.00	890	20231205	-44.83	471	20240805	4.25	800	-38.62	20240219	471	4.25	20240805	890	-44.83	20231205	471	4.25	20240805	1.38	N	054300	500	334 억		272795	N	N	0	N	00	N
23	20240926	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	6	2	1.23	14631692	29688	27.26	487	499	487	633	341	487	492.85	0.41	0	-3572	510	498	490	478	470	494	474	335	146	500	360	1	1	66985895	330	123.25	0.62	12	0.04	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.38	N	054300	500	334 억		272795	N	N	0	N	00	N
24	20240926	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	7	2	1.44	8056338	16346	15.01	487	499	487	633	341	487	492.87	0.41	0	-3443	510	498	490	478	470	494	474	335	146	500	360	1	1	66985895	331	123.50	0.62	12	0.02	4.00	800.00	890	20231205	-44.49	471	20240805	4.88	800	-38.25	20240219	471	4.88	20240805	890	-44.49	20231205	471	4.88	20240805	1.38	N	054300	500	334 억		272795	N	N	0	N	00	N
25	20240926	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	3	2	0.62	209055	429	0.39	487	490	487	633	341	487	487.33	0.41	0	-53	510	498	490	478	470	494	474	335	146	500	360	1	1	66985895	328	122.50	0.61	12	0.00	4.00	800.00	890	20231205	-44.94	471	20240805	4.03	800	-38.75	20240219	471	4.03	20240805	890	-44.94	20231205	471	4.03	20240805	1.38	N	054300	500	334 억		272795	N	N	0	N	00	N
26	20240925	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	487	-12	5	-2.40	51649459	105401	126.77	499	502	482	648	350	499	490.03	0.41	0	-3049	511	505	498	492	485	508	495	335	149	500	360	1	1	66985895	326	121.75	0.61	12	0.16	4.00	800.00	890	20231205	-45.28	471	20240805	3.40	800	-39.12	20240219	471	3.40	20240805	890	-45.28	20231205	471	3.40	20240805	1.38	N	054300	500	334 억		275713	N	N	0	N	00	N
27	20240925	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	488	-11	5	-2.20	48182045	98250	118.17	499	502	484	648	350	499	490.40	0.41	0	-2617	511	505	498	492	485	508	495	335	149	500	360	1	1	66985895	327	122.00	0.61	12	0.15	4.00	800.00	890	20231205	-45.17	471	20240805	3.61	800	-39.00	20240219	471	3.61	20240805	890	-45.17	20231205	471	3.61	20240805	1.38	N	054300	500	334 억		275713	N	N	0	N	00	N
28	20240925	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	489	-10	5	-2.00	34393924	69950	84.13	499	502	487	648	350	499	491.69	0.41	0	-2369	511	505	498	492	485	508	495	335	149	500	360	1	1	66985895	328	122.25	0.61	12	0.10	4.00	800.00	890	20231205	-45.06	471	20240805	3.82	800	-38.88	20240219	471	3.82	20240805	890	-45.06	20231205	471	3.82	20240805	1.38	N	054300	500	334 억		275713	N	N	0	N	00	N
29	20240925	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-6	5	-1.20	28624580	58143	69.93	499	502	488	648	350	499	492.31	0.41	0	-1403	511	505	498	492	485	508	495	335	149	500	360	1	1	66985895	330	123.25	0.62	12	0.09	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.38	N	054300	500	334 억		275713	N	N	0	N	00	N
30	20240925	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	-4	5	-0.80	25238940	51240	61.63	499	502	490	648	350	499	492.56	0.41	0	-850	511	505	498	492	485	508	495	335	149	500	360	1	1	66985895	332	123.75	0.62	12	0.08	4.00	800.00	890	20231205	-44.38	471	20240805	5.10	800	-38.12	20240219	471	5.10	20240805	890	-44.38	20231205	471	5.10	20240805	1.38	N	054300	500	334 억		275713	N	N	0	N	00	N
31	20240925	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	-4	5	-0.80	7489120	15085	18.14	499	502	494	648	350	499	496.46	0.41	0	-943	511	505	498	492	485	508	495	335	149	500	360	1	1	66985895	332	123.75	0.62	12	0.02	4.00	800.00	890	20231205	-44.38	471	20240805	5.10	800	-38.12	20240219	471	5.10	20240805	890	-44.38	20231205	471	5.10	20240805	1.38	N	054300	500	334 억		275713	N	N	0	N	00	N
32	20240925	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	1	2	0.20	2387697	4790	5.76	499	502	494	648	350	499	498.48	0.41	0	-380	511	505	498	492	485	508	495	335	149	500	360	1	1	66985895	335	125.00	0.62	12	0.01	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.38	N	054300	500	334 억		275713	N	N	0	N	00	N
33	20240925	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	0	3	0.00	3992	8	0.01	499	499	499	648	350	499	499.00	0.41	0	0	511	505	498	492	485	508	495	335	149	500	360	1	1	66985895	334	124.75	0.62	12	0.00	4.00	800.00	890	20231205	-43.93	471	20240805	5.94	800	-37.62	20240219	471	5.94	20240805	890	-43.93	20231205	471	5.94	20240805	1.38	N	054300	500	334 억		275713	N	N	0	N	00	N
34	20240924	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	6	2	1.22	41273074	83144	114.83	496	504	491	640	346	493	496.40	0.42	0	-4718	507	499	496	488	485	498	487	335	147	500	360	1	1	66985895	334	124.75	0.62	12	0.12	4.00	800.00	890	20231205	-43.93	471	20240805	5.94	800	-37.62	20240219	471	5.94	20240805	890	-43.93	20231205	471	5.94	20240805	1.38	N	054300	500	334 억		280650	N	N	0	N	00	N
35	20240924	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	2	2	0.41	35958528	72448	100.06	496	504	491	640	346	493	496.34	0.42	0	-2717	507	499	496	488	485	498	487	335	147	500	360	1	1	66985895	332	123.75	0.62	12	0.11	4.00	800.00	890	20231205	-44.38	471	20240805	5.10	800	-38.12	20240219	471	5.10	20240805	890	-44.38	20231205	471	5.10	20240805	1.38	N	054300	500	334 억		280650	N	N	0	N	00	N
36	20240924	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	492	-1	5	-0.20	30011638	60431	83.46	496	504	492	640	346	493	496.63	0.42	0	-2369	507	499	496	488	485	498	487	335	147	500	360	1	1	66985895	330	123.00	0.61	12	0.09	4.00	800.00	890	20231205	-44.72	471	20240805	4.46	800	-38.50	20240219	471	4.46	20240805	890	-44.72	20231205	471	4.46	20240805	1.38	N	054300	500	334 억		280650	N	N	0	N	00	N
37	20240924	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	4	2	0.81	21737332	43718	60.38	496	504	493	640	346	493	497.22	0.42	0	-1322	507	499	496	488	485	498	487	335	147	500	360	1	1	66985895	333	124.25	0.62	12	0.07	4.00	800.00	890	20231205	-44.16	471	20240805	5.52	800	-37.88	20240219	471	5.52	20240805	890	-44.16	20231205	471	5.52	20240805	1.38	N	054300	500	334 억		280650	N	N	0	N	00	N
38	20240924	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	6	2	1.22	21684646	43612	60.23	496	504	493	640	346	493	497.22	0.42	0	-1423	507	499	496	488	485	498	487	335	147	500	360	1	1	66985895	334	124.75	0.62	12	0.07	4.00	800.00	890	20231205	-43.93	471	20240805	5.94	800	-37.62	20240219	471	5.94	20240805	890	-43.93	20231205	471	5.94	20240805	1.38	N	054300	500	334 억		280650	N	N	0	N	00	N
39	20240924	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	6	2	1.22	18430960	37084	51.22	496	504	493	640	346	493	497.01	0.42	0	-1470	507	499	496	488	485	498	487	335	147	500	360	1	1	66985895	334	124.75	0.62	12	0.06	4.00	800.00	890	20231205	-43.93	471	20240805	5.94	800	-37.62	20240219	471	5.94	20240805	890	-43.93	20231205	471	5.94	20240805	1.38	N	054300	500	334 억		280650	N	N	0	N	00	N
40	20240924	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	4	2	0.81	12466045	25068	34.62	496	504	494	640	346	493	497.29	0.42	0	-528	507	499	496	488	485	498	487	335	147	500	360	1	1	66985895	333	124.25	0.62	12	0.04	4.00	800.00	890	20231205	-44.16	471	20240805	5.52	800	-37.88	20240219	471	5.52	20240805	890	-44.16	20231205	471	5.52	20240805	1.38	N	054300	500	334 억		280650	N	N	0	N	00	N
41	20240924	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	8	2	1.62	951786	1918	2.65	496	501	496	640	346	493	496.24	0.42	0	-688	507	499	496	488	485	498	487	335	147	500	360	1	1	66985895	336	125.25	0.63	12	0.00	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.38	N	054300	500	334 억		280650	N	N	0	N	00	N
42	20240923	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-8	5	-1.60	36056960	72407	101.36	501	504	493	651	351	501	497.98	0.42	0	-1941	511	505	498	492	485	509	496	335	150	500	370	1	1	66985895	330	123.25	0.62	12	0.11	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.38	N	054300	500	334 억		282031	N	N	0	N	00	N
43	20240923	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-1	5	-0.20	30688328	61548	86.16	501	504	494	651	351	501	498.61	0.42	0	-1387	511	505	498	492	485	509	496	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.09	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.38	N	054300	500	334 억		282031	N	N	0	N	00	N
44	20240923	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-1	5	-0.20	28730164	57623	80.66	501	504	494	651	351	501	498.59	0.42	0	-543	511	505	498	492	485	509	496	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.09	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.38	N	054300	500	334 억		282031	N	N	0	N	00	N
45	20240923	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-1	5	-0.20	18082554	36201	50.68	501	504	496	651	351	501	499.50	0.42	0	-912	511	505	498	492	485	509	496	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.05	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.38	N	054300	500	334 억		282031	N	N	0	N	00	N
46	20240923	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-1	5	-0.20	16373568	32783	45.89	501	504	496	651	351	501	499.45	0.42	0	-1228	511	505	498	492	485	509	496	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.05	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.38	N	054300	500	334 억		282031	N	N	0	N	00	N
47	20240923	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-1	5	-0.20	15302108	30638	42.89	501	504	496	651	351	501	499.45	0.42	0	-1184	511	505	498	492	485	509	496	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.05	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.38	N	054300	500	334 억		282031	N	N	0	N	00	N
48	20240923	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	1	2	0.20	13285181	26603	37.24	501	504	496	651	351	501	499.39	0.42	0	-466	511	505	498	492	485	509	496	335	150	500	370	1	1	66985895	336	125.50	0.63	12	0.04	4.00	800.00	890	20231205	-43.60	471	20240805	6.58	800	-37.25	20240219	471	6.58	20240805	890	-43.60	20231205	471	6.58	20240805	1.38	N	054300	500	334 억		282031	N	N	0	N	00	N
49	20240923	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	504	3	2	0.60	392289	783	1.10	501	504	501	651	351	501	501.01	0.42	0	-15	511	505	498	492	485	509	496	335	150	500	370	1	1	66985895	338	126.00	0.63	12	0.00	4.00	800.00	890	20231205	-43.37	471	20240805	7.01	800	-37.00	20240219	471	7.01	20240805	890	-43.37	20231205	471	7.01	20240805	1.38	N	054300	500	334 억		282031	N	N	0	N	00	N
50	20240913	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	-5	5	-1.00	34286913	68847	110.19	505	505	493	652	352	502	498.02	0.44	0	-5507	510	505	498	493	486	508	496	335	150	500	370	1	1	66985895	333	124.25	0.62	12	0.10	4.00	800.00	890	20231205	-44.16	471	20240805	5.52	800	-37.88	20240219	471	5.52	20240805	890	-44.16	20231205	471	5.52	20240805	1.40	N	054300	500	334 억		297277	N	N	0	N	00	N
51	20240913	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-2	5	-0.40	30655898	61585	98.57	505	505	493	652	352	502	497.78	0.44	0	-853	510	505	498	493	486	508	496	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.09	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.40	N	054300	500	334 억		297277	N	N	0	N	00	N
52	20240913	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-2	5	-0.40	27495135	55242	88.42	505	505	493	652	352	502	497.72	0.44	0	-851	510	505	498	493	486	508	496	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.08	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.40	N	054300	500	334 억		297277	N	N	0	N	00	N
53	20240913	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-1	5	-0.20	18467248	37087	59.36	505	505	493	652	352	502	497.94	0.44	0	-3900	510	505	498	493	486	508	496	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.06	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.40	N	054300	500	334 억		297277	N	N	0	N	00	N
54	20240913	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-1	5	-0.20	18411637	36976	59.18	505	505	493	652	352	502	497.93	0.44	0	-3900	510	505	498	493	486	508	496	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.06	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.40	N	054300	500	334 억		297277	N	N	0	N	00	N
55	20240913	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	-6	5	-1.20	12675766	25466	40.76	505	505	493	652	352	502	497.75	0.44	0	-2159	510	505	498	493	486	508	496	335	150	500	370	1	1	66985895	332	124.00	0.62	12	0.04	4.00	800.00	890	20231205	-44.27	471	20240805	5.31	800	-38.00	20240219	471	5.31	20240805	890	-44.27	20231205	471	5.31	20240805	1.40	N	054300	500	334 억		297277	N	N	0	N	00	N
56	20240913	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	0	3	0.00	5525579	11012	17.62	505	505	500	652	352	502	501.78	0.44	0	-1305	510	505	498	493	486	508	496	335	150	500	370	1	1	66985895	336	125.50	0.63	12	0.02	4.00	800.00	890	20231205	-43.60	471	20240805	6.58	800	-37.25	20240219	471	6.58	20240805	890	-43.60	20231205	471	6.58	20240805	1.40	N	054300	500	334 억		297277	N	N	0	N	00	N
57	20240913	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	3	2	0.60	599435	1187	1.90	505	505	505	652	352	502	505.00	0.44	0	-178	510	505	498	493	486	508	496	335	150	500	370	1	1	66985895	338	126.25	0.63	12	0.00	4.00	800.00	890	20231205	-43.26	471	20240805	7.22	800	-36.88	20240219	471	7.22	20240805	890	-43.26	20231205	471	7.22	20240805	1.40	N	054300	500	334 억		297277	N	N	0	N	00	N
58	20240912	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	12	2	2.45	31136476	62480	44.61	491	503	491	637	343	490	498.34	0.45	0	-5042	528	509	498	479	468	503	473	335	147	500	360	1	1	66985895	336	125.50	0.63	12	0.09	4.00	800.00	890	20231205	-43.60	471	20240805	6.58	800	-37.25	20240219	471	6.58	20240805	890	-43.60	20231205	471	6.58	20240805	1.40	N	054300	500	334 억		302717	N	N	0	N	00	N
59	20240912	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	12	2	2.45	30507470	61227	43.72	491	503	491	637	343	490	498.27	0.45	0	-4531	528	509	498	479	468	503	473	335	147	500	360	1	1	66985895	336	125.50	0.63	12	0.09	4.00	800.00	890	20231205	-43.60	471	20240805	6.58	800	-37.25	20240219	471	6.58	20240805	890	-43.60	20231205	471	6.58	20240805	1.40	N	054300	500	334 억		302717	N	N	0	N	00	N
60	20240912	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	12	2	2.45	27340603	54885	39.19	491	503	491	637	343	490	498.14	0.45	0	-4364	528	509	498	479	468	503	473	335	147	500	360	1	1	66985895	336	125.50	0.63	12	0.08	4.00	800.00	890	20231205	-43.60	471	20240805	6.58	800	-37.25	20240219	471	6.58	20240805	890	-43.60	20231205	471	6.58	20240805	1.40	N	054300	500	334 억		302717	N	N	0	N	00	N
61	20240912	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	8	2	1.63	27109458	54424	38.86	491	503	491	637	343	490	498.12	0.45	0	-4452	528	509	498	479	468	503	473	335	147	500	360	1	1	66985895	334	124.50	0.62	12	0.08	4.00	800.00	890	20231205	-44.04	471	20240805	5.73	800	-37.75	20240219	471	5.73	20240805	890	-44.04	20231205	471	5.73	20240805	1.40	N	054300	500	334 억		302717	N	N	0	N	00	N
62	20240912	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	7	2	1.43	13225736	26724	19.08	491	501	491	637	343	490	494.90	0.45	0	-2242	528	509	498	479	468	503	473	335	147	500	360	1	1	66985895	333	124.25	0.62	12	0.04	4.00	800.00	890	20231205	-44.16	471	20240805	5.52	800	-37.88	20240219	471	5.52	20240805	890	-44.16	20231205	471	5.52	20240805	1.40	N	054300	500	334 억		302717	N	N	0	N	00	N
63	20240912	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	5	2	1.02	13123465	26517	18.93	491	501	491	637	343	490	494.91	0.45	0	-2442	528	509	498	479	468	503	473	335	147	500	360	1	1	66985895	332	123.75	0.62	12	0.04	4.00	800.00	890	20231205	-44.38	471	20240805	5.10	800	-38.12	20240219	471	5.10	20240805	890	-44.38	20231205	471	5.10	20240805	1.40	N	054300	500	334 억		302717	N	N	0	N	00	N
64	20240912	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	10	2	2.04	7171676	14496	10.35	491	501	491	637	343	490	494.73	0.45	0	-2548	528	509	498	479	468	503	473	335	147	500	360	1	1	66985895	335	125.00	0.62	12	0.02	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.40	N	054300	500	334 억		302717	N	N	0	N	00	N
65	20240912	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	3	2	0.61	3257516	6634	4.74	491	493	491	637	343	490	491.03	0.45	0	-174	528	509	498	479	468	503	473	335	147	500	360	1	1	66985895	330	123.25	0.62	12	0.01	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.40	N	054300	500	334 억		302717	N	N	0	N	00	N
66	20240911	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	-19	5	-3.73	69203495	140050	152.53	509	517	487	661	357	509	494.13	0.45	0	1691	523	515	502	494	481	520	499	335	152	500	370	1	1	66985895	328	122.50	0.61	12	0.21	4.00	800.00	890	20231205	-44.94	471	20240805	4.03	800	-38.75	20240219	471	4.03	20240805	890	-44.94	20231205	471	4.03	20240805	1.40	N	054300	500	334 억		301368	N	N	0	N	00	N
67	20240911	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	-15	5	-2.95	61373847	124077	135.14	509	517	487	661	357	509	494.64	0.45	0	3120	523	515	502	494	481	520	499	335	152	500	370	1	1	66985895	331	123.50	0.62	12	0.19	4.00	800.00	890	20231205	-44.49	471	20240805	4.88	800	-38.25	20240219	471	4.88	20240805	890	-44.49	20231205	471	4.88	20240805	1.40	N	054300	500	334 억		301368	N	N	0	N	00	N
68	20240911	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	-14	5	-2.75	45289240	91425	99.57	509	517	487	661	357	509	495.37	0.45	0	5885	523	515	502	494	481	520	499	335	152	500	370	1	1	66985895	332	123.75	0.62	12	0.14	4.00	800.00	890	20231205	-44.38	471	20240805	5.10	800	-38.12	20240219	471	5.10	20240805	890	-44.38	20231205	471	5.10	20240805	1.40	N	054300	500	334 억		301368	N	N	0	N	00	N
69	20240911	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	-12	5	-2.36	21194618	42415	46.20	509	517	487	661	357	509	499.70	0.45	0	-1917	523	515	502	494	481	520	499	335	152	500	370	1	1	66985895	333	124.25	0.62	12	0.06	4.00	800.00	890	20231205	-44.16	471	20240805	5.52	800	-37.88	20240219	471	5.52	20240805	890	-44.16	20231205	471	5.52	20240805	1.40	N	054300	500	334 억		301368	N	N	0	N	00	N
70	20240911	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-10	5	-1.96	14773339	29379	32.00	509	517	487	661	357	509	502.85	0.45	0	-1917	523	515	502	494	481	520	499	335	152	500	370	1	1	66985895	334	124.75	0.62	12	0.04	4.00	800.00	890	20231205	-43.93	471	20240805	5.94	800	-37.62	20240219	471	5.94	20240805	890	-43.93	20231205	471	5.94	20240805	1.40	N	054300	500	334 억		301368	N	N	0	N	00	N
71	20240911	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	0	3	0.00	6424718	12564	13.68	509	517	505	661	357	509	511.36	0.45	0	-2047	523	515	502	494	481	520	499	335	152	500	370	1	1	66985895	341	127.25	0.64	12	0.02	4.00	800.00	890	20231205	-42.81	471	20240805	8.07	800	-36.38	20240219	471	8.07	20240805	890	-42.81	20231205	471	8.07	20240805	1.40	N	054300	500	334 억		301368	N	N	0	N	00	N
72	20240911	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	2	2	0.39	6417083	12549	13.67	509	517	505	661	357	509	511.36	0.45	0	-2047	523	515	502	494	481	520	499	335	152	500	370	1	1	66985895	342	127.75	0.64	12	0.02	4.00	800.00	890	20231205	-42.58	471	20240805	8.49	800	-36.12	20240219	471	8.49	20240805	890	-42.58	20231205	471	8.49	20240805	1.40	N	054300	500	334 억		301368	N	N	0	N	00	N
73	20240911	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	0	3	0.00	254500	500	0.54	509	509	509	661	357	509	509.00	0.45	0	-75	523	515	502	494	481	520	499	335	152	500	370	1	1	66985895	341	127.25	0.64	12	0.00	4.00	800.00	890	20231205	-42.81	471	20240805	8.07	800	-36.38	20240219	471	8.07	20240805	890	-42.81	20231205	471	8.07	20240805	1.40	N	054300	500	334 억		301368	N	N	0	N	00	N
74	20240910	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	15	2	3.04	45814669	91816	115.01	494	510	489	642	346	494	498.98	0.46	0	-5006	504	498	496	490	488	498	490	335	148	500	360	1	1	66985895	341	127.25	0.64	12	0.14	4.00	800.00	890	20231205	-42.81	471	20240805	8.07	800	-36.38	20240219	471	8.07	20240805	890	-42.81	20231205	471	8.07	20240805	1.40	N	054300	500	334 억		306723	N	N	0	N	00	N
75	20240910	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	15	2	3.04	44912560	90034	112.78	494	510	489	642	346	494	498.84	0.46	0	-3938	504	498	496	490	488	498	490	335	148	500	360	1	1	66985895	341	127.25	0.64	12	0.13	4.00	800.00	890	20231205	-42.81	471	20240805	8.07	800	-36.38	20240219	471	8.07	20240805	890	-42.81	20231205	471	8.07	20240805	1.40	N	054300	500	334 억		306723	N	N	0	N	00	N
76	20240910	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-1	5	-0.20	23638741	47992	60.11	494	497	489	642	346	494	492.56	0.46	0	-1220	504	498	496	490	488	498	490	335	148	500	360	1	1	66985895	330	123.25	0.62	12	0.07	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.40	N	054300	500	334 억		306723	N	N	0	N	00	N
77	20240910	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	3	2	0.61	18531109	37575	47.07	494	497	489	642	346	494	493.18	0.46	0	-520	504	498	496	490	488	498	490	335	148	500	360	1	1	66985895	333	124.25	0.62	12	0.06	4.00	800.00	890	20231205	-44.16	471	20240805	5.52	800	-37.88	20240219	471	5.52	20240805	890	-44.16	20231205	471	5.52	20240805	1.40	N	054300	500	334 억		306723	N	N	0	N	00	N
78	20240910	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-1	5	-0.20	15608338	31668	39.67	494	497	489	642	346	494	492.87	0.46	0	-1292	504	498	496	490	488	498	490	335	148	500	360	1	1	66985895	330	123.25	0.62	12	0.05	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.40	N	054300	500	334 억		306723	N	N	0	N	00	N
79	20240910	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-1	5	-0.20	15503345	31455	39.40	494	497	489	642	346	494	492.87	0.46	0	-1292	504	498	496	490	488	498	490	335	148	500	360	1	1	66985895	330	123.25	0.62	12	0.05	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.40	N	054300	500	334 억		306723	N	N	0	N	00	N
80	20240910	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	1	2	0.20	4220096	8536	10.69	494	497	494	642	346	494	494.39	0.46	0	-708	504	498	496	490	488	498	490	335	148	500	360	1	1	66985895	332	123.75	0.62	12	0.01	4.00	800.00	890	20231205	-44.38	471	20240805	5.10	800	-38.12	20240219	471	5.10	20240805	890	-44.38	20231205	471	5.10	20240805	1.40	N	054300	500	334 억		306723	N	N	0	N	00	N
81	20240910	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	0	3	0.00	1086306	2199	2.75	494	494	494	642	346	494	494.00	0.46	0	-1360	504	498	496	490	488	498	490	335	148	500	360	1	1	66985895	331	123.50	0.62	12	0.00	4.00	800.00	890	20231205	-44.49	471	20240805	4.88	800	-38.25	20240219	471	4.88	20240805	890	-44.49	20231205	471	4.88	20240805	1.40	N	054300	500	334 억		306723	N	N	0	N	00	N
82	20240909	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	-8	5	-1.59	39719305	79834	49.58	500	502	494	652	352	502	497.52	0.46	0	-4142	518	509	497	488	476	514	493	335	150	500	370	1	1	66985895	331	123.50	0.62	12	0.12	4.00	800.00	890	20231205	-44.49	471	20240805	4.88	800	-38.25	20240219	471	4.88	20240805	890	-44.49	20231205	471	4.88	20240805	1.39	N	054300	500	334 억		310805	N	N	0	N	00	N
83	20240909	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-1	5	-0.20	31207488	62657	38.91	500	502	494	652	352	502	498.07	0.46	0	-4132	518	509	497	488	476	514	493	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.09	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.39	N	054300	500	334 억		310805	N	N	0	N	00	N
84	20240909	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	-5	5	-1.00	28815914	57880	35.95	500	502	494	652	352	502	497.86	0.46	0	-3032	518	509	497	488	476	514	493	335	150	500	370	1	1	66985895	333	124.25	0.62	12	0.09	4.00	800.00	890	20231205	-44.16	471	20240805	5.52	800	-37.88	20240219	471	5.52	20240805	890	-44.16	20231205	471	5.52	20240805	1.39	N	054300	500	334 억		310805	N	N	0	N	00	N
85	20240909	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-3	5	-0.60	13366079	26806	16.65	500	502	497	652	352	502	498.62	0.46	0	-3007	518	509	497	488	476	514	493	335	150	500	370	1	1	66985895	334	124.75	0.62	12	0.04	4.00	800.00	890	20231205	-43.93	471	20240805	5.94	800	-37.62	20240219	471	5.94	20240805	890	-43.93	20231205	471	5.94	20240805	1.39	N	054300	500	334 억		310805	N	N	0	N	00	N
86	20240909	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-1	5	-0.20	11689781	23450	14.56	500	502	497	652	352	502	498.50	0.46	0	-3493	518	509	497	488	476	514	493	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.04	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.39	N	054300	500	334 억		310805	N	N	0	N	00	N
87	20240909	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-1	5	-0.20	10107575	20280	12.59	500	502	497	652	352	502	498.40	0.46	0	-3433	518	509	497	488	476	514	493	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.03	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.39	N	054300	500	334 억		310805	N	N	0	N	00	N
88	20240909	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-2	5	-0.40	8581703	17227	10.70	500	502	497	652	352	502	498.15	0.46	0	-1312	518	509	497	488	476	514	493	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.03	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.39	N	054300	500	334 억		310805	N	N	0	N	00	N
89	20240909	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	0	3	0.00	603002	1206	0.75	500	502	500	652	352	502	500.00	0.46	0	-7	518	509	497	488	476	514	493	335	150	500	370	1	1	66985895	336	125.50	0.63	12	0.00	4.00	800.00	890	20231205	-43.60	471	20240805	6.58	800	-37.25	20240219	471	6.58	20240805	890	-43.60	20231205	471	6.58	20240805	1.39	N	054300	500	334 억		310805	N	N	0	N	00	N
90	20240906	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	1	2	0.20	79289133	160517	86.34	501	506	485	651	351	501	493.96	0.47	0	-1591	511	506	500	495	489	503	492	335	150	500	370	1	1	66985895	336	125.50	0.63	12	0.24	4.00	800.00	890	20231205	-43.60	471	20240805	6.58	800	-37.25	20240219	471	6.58	20240805	890	-43.60	20231205	471	6.58	20240805	1.41	N	054300	500	334 억		312396	N	N	0	N	00	N
91	20240906	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	0	3	0.00	78336363	158616	85.32	501	506	485	651	351	501	493.87	0.47	0	-1234	511	506	500	495	489	503	492	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.24	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.41	N	054300	500	334 억		312396	N	N	0	N	00	N
92	20240906	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-2	5	-0.40	75678456	153307	82.46	501	506	485	651	351	501	493.64	0.47	0	-455	511	506	500	495	489	503	492	335	150	500	370	1	1	66985895	334	124.75	0.62	12	0.23	4.00	800.00	890	20231205	-43.93	471	20240805	5.94	800	-37.62	20240219	471	5.94	20240805	890	-43.93	20231205	471	5.94	20240805	1.41	N	054300	500	334 억		312396	N	N	0	N	00	N
93	20240906	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	0	3	0.00	72986958	147877	79.54	501	506	485	651	351	501	493.57	0.47	0	-445	511	506	500	495	489	503	492	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.22	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.41	N	054300	500	334 억		312396	N	N	0	N	00	N
94	20240906	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	-6	5	-1.20	47193625	95751	51.50	501	501	485	651	351	501	492.88	0.47	0	-401	511	506	500	495	489	503	492	335	150	500	370	1	1	66985895	332	123.75	0.62	12	0.14	4.00	800.00	890	20231205	-44.38	471	20240805	5.10	800	-38.12	20240219	471	5.10	20240805	890	-44.38	20231205	471	5.10	20240805	1.41	N	054300	500	334 억		312396	N	N	0	N	00	N
95	20240906	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	493	-8	5	-1.60	24053488	48531	26.10	501	501	485	651	351	501	495.63	0.47	0	-411	511	506	500	495	489	503	492	335	150	500	370	1	1	66985895	330	123.25	0.62	12	0.07	4.00	800.00	890	20231205	-44.61	471	20240805	4.67	800	-38.38	20240219	471	4.67	20240805	890	-44.61	20231205	471	4.67	20240805	1.41	N	054300	500	334 억		312396	N	N	0	N	00	N
96	20240906	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	490	-11	5	-2.20	23434151	47273	25.43	501	501	485	651	351	501	495.72	0.47	0	-411	511	506	500	495	489	503	492	335	150	500	370	1	1	66985895	328	122.50	0.61	12	0.07	4.00	800.00	890	20231205	-44.94	471	20240805	4.03	800	-38.75	20240219	471	4.03	20240805	890	-44.94	20231205	471	4.03	20240805	1.41	N	054300	500	334 억		312396	N	N	0	N	00	N
97	20240906	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-1	5	-0.20	76002	152	0.08	501	501	500	651	351	501	500.01	0.47	0	0	511	506	500	495	489	503	492	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.00	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.41	N	054300	500	334 억		312396	N	N	0	N	00	N
98	20240905	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-2	5	-0.40	92878979	185910	268.19	503	505	494	653	353	503	499.59	0.47	0	-4759	514	508	504	498	494	511	501	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.28	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.41	N	054300	500	334 억		317155	N	N	0	N	00	N
99	20240905	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-2	5	-0.40	85599634	171263	247.07	503	505	495	653	353	503	499.81	0.47	0	-4667	514	508	504	498	494	511	501	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.26	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.41	N	054300	500	334 억		317155	N	N	0	N	00	N
100	20240905	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-2	5	-0.40	75502837	151095	217.97	503	505	495	653	353	503	499.70	0.47	0	-2710	514	508	504	498	494	511	501	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.23	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.41	N	054300	500	334 억		317155	N	N	0	N	00	N
101	20240905	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-3	5	-0.60	42476150	84992	122.61	503	505	495	653	353	503	499.77	0.47	0	-1541	514	508	504	498	494	511	501	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.13	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.41	N	054300	500	334 억		317155	N	N	0	N	00	N
102	20240905	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-3	5	-0.60	35323589	70687	101.97	503	505	495	653	353	503	499.72	0.47	0	-330	514	508	504	498	494	511	501	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.11	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.41	N	054300	500	334 억		317155	N	N	0	N	00	N
103	20240905	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	500	-3	5	-0.60	26501225	52912	76.33	503	505	497	653	353	503	500.85	0.47	0	1084	514	508	504	498	494	511	501	335	150	500	370	1	1	66985895	335	125.00	0.62	12	0.08	4.00	800.00	890	20231205	-43.82	471	20240805	6.16	800	-37.50	20240219	471	6.16	20240805	890	-43.82	20231205	471	6.16	20240805	1.41	N	054300	500	334 억		317155	N	N	0	N	00	N
104	20240905	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-2	5	-0.40	23719584	47351	68.31	503	505	497	653	353	503	500.93	0.47	0	1386	514	508	504	498	494	511	501	335	150	500	370	1	1	66985895	336	125.25	0.63	12	0.07	4.00	800.00	890	20231205	-43.71	471	20240805	6.37	800	-37.38	20240219	471	6.37	20240805	890	-43.71	20231205	471	6.37	20240805	1.41	N	054300	500	334 억		317155	N	N	0	N	00	N
105	20240905	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	502	-1	5	-0.20	4848275	9650	13.92	503	503	497	653	353	503	502.41	0.47	0	-683	514	508	504	498	494	511	501	335	150	500	370	1	1	66985895	336	125.50	0.63	12	0.01	4.00	800.00	890	20231205	-43.60	471	20240805	6.58	800	-37.25	20240219	471	6.58	20240805	890	-43.60	20231205	471	6.58	20240805	1.41	N	054300	500	334 억		317155	N	N	0	N	00	N
106	20240904	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	503	-11	5	-2.14	34962261	69319	140.34	502	510	500	668	360	514	504.37	0.48	0	-4348	518	515	512	509	506	517	511	335	154	500	380	1	1	66985895	337	125.75	0.63	12	0.10	4.00	800.00	890	20231205	-43.48	471	20240805	6.79	800	-37.12	20240219	471	6.79	20240805	890	-43.48	20231205	471	6.79	20240805	1.41	N	054300	500	334 억		321503	N	N	0	N	00	N
107	20240904	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	-9	5	-1.75	34499664	68400	138.48	502	510	500	668	360	514	504.38	0.48	0	-3821	518	515	512	509	506	517	511	335	154	500	380	1	1	66985895	338	126.25	0.63	12	0.10	4.00	800.00	890	20231205	-43.26	471	20240805	7.22	800	-36.88	20240219	471	7.22	20240805	890	-43.26	20231205	471	7.22	20240805	1.41	N	054300	500	334 억		321503	N	N	0	N	00	N
108	20240904	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	-8	5	-1.56	21321009	42188	85.41	502	510	502	668	360	514	505.38	0.48	0	-3747	518	515	512	509	506	517	511	335	154	500	380	1	1	66985895	339	126.50	0.63	12	0.06	4.00	800.00	890	20231205	-43.15	471	20240805	7.43	800	-36.75	20240219	471	7.43	20240805	890	-43.15	20231205	471	7.43	20240805	1.41	N	054300	500	334 억		321503	N	N	0	N	00	N
109	20240904	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	505	-9	5	-1.75	20331471	40231	81.45	502	510	502	668	360	514	505.37	0.48	0	-2686	518	515	512	509	506	517	511	335	154	500	380	1	1	66985895	338	126.25	0.63	12	0.06	4.00	800.00	890	20231205	-43.26	471	20240805	7.22	800	-36.88	20240219	471	7.22	20240805	890	-43.26	20231205	471	7.22	20240805	1.41	N	054300	500	334 억		321503	N	N	0	N	00	N
110	20240904	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	-6	5	-1.17	19622994	38831	78.61	502	510	502	668	360	514	505.34	0.48	0	-2453	518	515	512	509	506	517	511	335	154	500	380	1	1	66985895	340	127.00	0.64	12	0.06	4.00	800.00	890	20231205	-42.92	471	20240805	7.86	800	-36.50	20240219	471	7.86	20240805	890	-42.92	20231205	471	7.86	20240805	1.41	N	054300	500	334 억		321503	N	N	0	N	00	N
111	20240904	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	506	-8	5	-1.56	17055032	33763	68.35	502	510	502	668	360	514	505.14	0.48	0	-2060	518	515	512	509	506	517	511	335	154	500	380	1	1	66985895	339	126.50	0.63	12	0.05	4.00	800.00	890	20231205	-43.15	471	20240805	7.43	800	-36.75	20240219	471	7.43	20240805	890	-43.15	20231205	471	7.43	20240805	1.41	N	054300	500	334 억		321503	N	N	0	N	00	N
112	20240904	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-5	5	-0.97	7205710	14268	28.89	502	510	502	668	360	514	505.03	0.48	0	-1478	518	515	512	509	506	517	511	335	154	500	380	1	1	66985895	341	127.25	0.64	12	0.02	4.00	800.00	890	20231205	-42.81	471	20240805	8.07	800	-36.38	20240219	471	8.07	20240805	890	-42.81	20231205	471	8.07	20240805	1.41	N	054300	500	334 억		321503	N	N	0	N	00	N
113	20240904	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-5	5	-0.97	407436	811	1.64	502	509	502	668	360	514	502.39	0.48	0	-100	518	515	512	509	506	517	511	335	154	500	380	1	1	66985895	341	127.25	0.64	12	0.00	4.00	800.00	890	20231205	-42.81	471	20240805	8.07	800	-36.38	20240219	471	8.07	20240805	890	-42.81	20231205	471	8.07	20240805	1.41	N	054300	500	334 억		321503	N	N	0	N	00	N
114	20240903	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-1	5	-0.19	25319400	49394	136.07	509	515	509	669	361	515	512.60	0.48	0	-3326	521	518	515	512	509	516	510	335	154	500	380	1	1	66985895	344	128.50	0.64	12	0.07	4.00	800.00	890	20231205	-42.25	471	20240805	9.13	800	-35.75	20240219	471	9.13	20240805	890	-42.25	20231205	471	9.13	20240805	1.41	N	054300	500	334 억		324829	N	N	0	N	00	N
115	20240903	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-1	5	-0.19	24520654	47840	131.79	509	515	509	669	361	515	512.56	0.48	0	-2501	521	518	515	512	509	516	510	335	154	500	380	1	1	66985895	344	128.50	0.64	12	0.07	4.00	800.00	890	20231205	-42.25	471	20240805	9.13	800	-35.75	20240219	471	9.13	20240805	890	-42.25	20231205	471	9.13	20240805	1.41	N	054300	500	334 억		324829	N	N	0	N	00	N
116	20240903	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-3	5	-0.58	20766134	40530	111.65	509	515	509	669	361	515	512.36	0.48	0	-1496	521	518	515	512	509	516	510	335	154	500	380	1	1	66985895	343	128.00	0.64	12	0.06	4.00	800.00	890	20231205	-42.47	471	20240805	8.70	800	-36.00	20240219	471	8.70	20240805	890	-42.47	20231205	471	8.70	20240805	1.41	N	054300	500	334 억		324829	N	N	0	N	00	N
117	20240903	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	0	3	0.00	14364784	28051	77.27	509	515	509	669	361	515	512.10	0.48	0	-1134	521	518	515	512	509	516	510	335	154	500	380	1	1	66985895	345	128.75	0.64	12	0.04	4.00	800.00	890	20231205	-42.13	471	20240805	9.34	800	-35.62	20240219	471	9.34	20240805	890	-42.13	20231205	471	9.34	20240805	1.41	N	054300	500	334 억		324829	N	N	0	N	00	N
118	20240903	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-4	5	-0.78	7695963	15034	41.41	509	515	509	669	361	515	511.90	0.48	0	-568	521	518	515	512	509	516	510	335	154	500	380	1	1	66985895	342	127.75	0.64	12	0.02	4.00	800.00	890	20231205	-42.58	471	20240805	8.49	800	-36.12	20240219	471	8.49	20240805	890	-42.58	20231205	471	8.49	20240805	1.41	N	054300	500	334 억		324829	N	N	0	N	00	N
119	20240903	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-1	5	-0.19	4398160	8571	23.61	509	515	509	669	361	515	513.14	0.48	0	-306	521	518	515	512	509	516	510	335	154	500	380	1	1	66985895	344	128.50	0.64	12	0.01	4.00	800.00	890	20231205	-42.25	471	20240805	9.13	800	-35.75	20240219	471	9.13	20240805	890	-42.25	20231205	471	9.13	20240805	1.41	N	054300	500	334 억		324829	N	N	0	N	00	N
120	20240903	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-1	5	-0.19	3690649	7193	19.81	509	515	509	669	361	515	513.09	0.48	0	140	521	518	515	512	509	516	510	335	154	500	380	1	1	66985895	344	128.50	0.64	12	0.01	4.00	800.00	890	20231205	-42.25	471	20240805	9.13	800	-35.75	20240219	471	9.13	20240805	890	-42.25	20231205	471	9.13	20240805	1.41	N	054300	500	334 억		324829	N	N	0	N	00	N
121	20240903	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-1	5	-0.19	500876	984	2.71	509	514	509	669	361	515	509.02	0.48	0	821	521	518	515	512	509	516	510	335	154	500	380	1	1	66985895	344	128.50	0.64	12	0.00	4.00	800.00	890	20231205	-42.25	471	20240805	9.13	800	-35.75	20240219	471	9.13	20240805	890	-42.25	20231205	471	9.13	20240805	1.41	N	054300	500	334 억		324829	N	N	0	N	00	N
122	20240902	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-3	5	-0.58	18639410	36301	165.36	518	518	512	673	363	518	513.47	0.49	0	-3350	528	523	518	513	508	525	515	335	155	500	380	1	1	66985895	345	128.75	0.64	12	0.05	4.00	800.00	890	20231205	-42.13	471	20240805	9.34	800	-35.62	20240219	471	9.34	20240805	890	-42.13	20231205	471	9.34	20240805	1.41	N	054300	500	334 억		328179	N	N	0	N	00	N
123	20240902	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-3	5	-0.58	17468506	34027	155.00	518	518	512	673	363	518	513.37	0.49	0	-2724	528	523	518	513	508	525	515	335	155	500	380	1	1	66985895	345	128.75	0.64	12	0.05	4.00	800.00	890	20231205	-42.13	471	20240805	9.34	800	-35.62	20240219	471	9.34	20240805	890	-42.13	20231205	471	9.34	20240805	1.41	N	054300	500	334 억		328179	N	N	0	N	00	N
124	20240902	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-5	5	-0.97	10038038	19525	88.94	518	518	512	673	363	518	514.11	0.49	0	-2273	528	523	518	513	508	525	515	335	155	500	380	1	1	66985895	344	128.25	0.64	12	0.03	4.00	800.00	890	20231205	-42.36	471	20240805	8.92	800	-35.88	20240219	471	8.92	20240805	890	-42.36	20231205	471	8.92	20240805	1.41	N	054300	500	334 억		328179	N	N	0	N	00	N
125	20240902	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-2	5	-0.39	9838803	19137	87.17	518	518	512	673	363	518	514.12	0.49	0	-2268	528	523	518	513	508	525	515	335	155	500	380	1	1	66985895	346	129.00	0.65	12	0.03	4.00	800.00	890	20231205	-42.02	471	20240805	9.55	800	-35.50	20240219	471	9.55	20240805	890	-42.02	20231205	471	9.55	20240805	1.41	N	054300	500	334 억		328179	N	N	0	N	00	N
126	20240902	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-5	5	-0.97	5333781	10351	47.15	518	518	512	673	363	518	515.29	0.49	0	-1018	528	523	518	513	508	525	515	335	155	500	380	1	1	66985895	344	128.25	0.64	12	0.02	4.00	800.00	890	20231205	-42.36	471	20240805	8.92	800	-35.88	20240219	471	8.92	20240805	890	-42.36	20231205	471	8.92	20240805	1.41	N	054300	500	334 억		328179	N	N	0	N	00	N
127	20240902	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-4	5	-0.77	5320936	10326	47.04	518	518	512	673	363	518	515.29	0.49	0	-1013	528	523	518	513	508	525	515	335	155	500	380	1	1	66985895	344	128.50	0.64	12	0.02	4.00	800.00	890	20231205	-42.25	471	20240805	9.13	800	-35.75	20240219	471	9.13	20240805	890	-42.25	20231205	471	9.13	20240805	1.41	N	054300	500	334 억		328179	N	N	0	N	00	N
128	20240902	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-2	5	-0.39	2608277	5052	23.01	518	518	515	673	363	518	516.29	0.49	0	-798	528	523	518	513	508	525	515	335	155	500	380	1	1	66985895	346	129.00	0.65	12	0.01	4.00	800.00	890	20231205	-42.02	471	20240805	9.55	800	-35.50	20240219	471	9.55	20240805	890	-42.02	20231205	471	9.55	20240805	1.41	N	054300	500	334 억		328179	N	N	0	N	00	N
129	20240902	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	0	3	0.00	622748	1203	5.48	518	518	517	673	363	518	517.66	0.49	0	-406	528	523	518	513	508	525	515	335	155	500	380	1	1	66985895	347	129.50	0.65	12	0.00	4.00	800.00	890	20231205	-41.80	471	20240805	9.98	800	-35.25	20240219	471	9.98	20240805	890	-41.80	20231205	471	9.98	20240805	1.41	N	054300	500	334 억		328179	N	N	0	N	00	N